Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Corp (OP: UAMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0787 0.0797 0.0680 0.0680 3,900 +0.00(+4.62%)
May 30, 2019 0.0650 0.0650 0.0650 20 +0.00(+0.00%)
May 29, 2019 0.0521 0.0700 0.0521 0.0650 89,187 -0.01(-18.44%)
May 28, 2019 0.0702 0.0797 0.0611 0.0797 41,450 -0.01(-11.44%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 7,300 -0.00(-0.22%)
May 21, 2019 0.0902 0.0902 0.0902 0 +0.01(+17.60%)
May 20, 2019 0.0870 0.0870 0.0767 0.0767 2,494 -0.02(-16.63%)
May 14, 2019 0.0920 0.0920 0.0920 0 +0.00(+3.02%)
May 13, 2019 0.0900 0.0900 0.0893 0.0893 2,500 -0.01(-10.25%)
May 10, 2019 0.0735 0.0995 0.0735 0.0995 3,200 -0.00(-0.50%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.02(+25.00%)
May 08, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+3.90%)
May 07, 2019 0.0770 0.0770 0.0770 0.0770 8,000 -0.02(-18.52%)
May 06, 2019 0.0885 0.0945 0.0770 0.0945 9,931 -0.02(-13.93%)
May 03, 2019 0.0800 0.1148 0.0750 0.1098 100,700 +0.03(+37.42%)
May 02, 2019 0.0848 0.0848 0.0750 0.0799 37,300 +0.01(+10.06%)
May 01, 2019 0.0836 0.0836 0.0726 0.0726 3,900 +0.00(+2.11%)
Apr 30, 2019 0.0711 0.0711 0.0711 0.0711 5,107 -0.02(-21.87%)
Apr 26, 2019 0.0910 0.0910 0.0910 0 +0.01(+13.75%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.34%)
Apr 23, 2019 0.0831 0.0945 0.0716 0.0945 11,869 +0.00(+0.00%)
Apr 22, 2019 0.0945 0.0945 0.0899 0.0945 6,706 +0.00(+0.00%)
Apr 11, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0945 0.0900 0.0945 6,360 +0.00(+0.00%)
Apr 08, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 05, 2019 0.0945 0.0945 0.0945 0.0945 20,000 -0.00(-0.53%)
Apr 04, 2019 0.0830 0.0950 0.0830 0.0950 5,210 -0.00(-1.96%)
Apr 03, 2019 0.0850 0.0999 0.0850 0.0969 6,500 +0.03(+38.43%)
Apr 01, 2019 0.0700 0.0700 0.0700 0 -0.03(-29.93%)
Mar 28, 2019 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Mar 22, 2019 0.0999 0.0999 0.0999 0 +0.00(+1.22%)
Mar 19, 2019 0.0987 0.0987 0.0987 0 +0.00(+4.00%)
Mar 15, 2019 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Mar 14, 2019 0.0652 0.0949 0.0652 0.0949 3,044 -0.00(-1.15%)
Mar 13, 2019 0.0700 0.0988 0.0700 0.0960 61,069 +0.01(+10.09%)
Mar 12, 2019 0.0740 0.0872 0.0740 0.0872 1,843 +0.01(+19.45%)
Mar 11, 2019 0.0890 0.0898 0.0730 0.0730 5,562 -0.02(-19.07%)
Mar 08, 2019 0.0721 0.0902 0.0721 0.0902 3,000 -0.02(-16.48%)
Mar 06, 2019 0.1080 0.1080 0.1080 0 +0.01(+10.32%)
Mar 05, 2019 0.0970 0.0979 0.0970 0.0979 2,628 +0.00(+2.09%)
Mar 04, 2019 0.0959 0.0959 0.0959 0.0959 1,500 +0.00(+0.31%)
Mar 01, 2019 0.0824 0.0956 0.0700 0.0956 126,400 +0.01(+16.30%)
Feb 28, 2019 0.0998 0.0998 0.0822 0.0822 4,000 +0.00(+1.23%)
Feb 26, 2019 0.0812 0.0812 0.0812 0 -0.02(-18.80%)
Feb 25, 2019 0.0906 0.1000 0.0906 0.1000 4,100 +0.00(+0.91%)
Feb 22, 2019 0.0820 0.0991 0.0820 0.0991 2,000 +0.00(+1.12%)
Feb 21, 2019 0.0800 0.1000 0.0800 0.0980 22,900 -0.01(-9.68%)
Feb 19, 2019 0.1085 0.1085 0.1085 0 +0.02(+20.56%)
Feb 15, 2019 0.0900 0.0905 0.0900 0.0900 48,100 -0.02(-19.57%)
Feb 14, 2019 0.1006 0.1119 0.1000 0.1119 6,100 -0.01(-5.97%)
Feb 12, 2019 0.1190 0.1190 0.1190 0 -0.00(-0.08%)
Feb 11, 2019 0.0998 0.1191 0.0895 0.1191 6,070 +0.01(+11.52%)
Feb 07, 2019 0.1068 0.1068 0.1068 0 +0.01(+5.22%)
Feb 06, 2019 0.0999 0.1015 0.0999 0.1015 1,935 +0.00(+0.50%)
Feb 05, 2019 0.0865 0.1010 0.0865 0.1010 10,150 +0.01(+15.30%)
Feb 01, 2019 0.0876 0.0876 0.0876 0 -0.03(-26.39%)
Jan 31, 2019 0.0828 0.1195 0.0828 0.1190 53,350 +0.01(+8.28%)
Jan 29, 2019 0.1099 0.1099 0.1099 0 +0.00(+1.85%)
Jan 25, 2019 0.1079 0.1079 0.1079 0 +0.02(+19.89%)
Jan 24, 2019 0.0997 0.0997 0.0900 0.0900 2,904 -0.03(-24.69%)
Jan 22, 2019 0.1195 0.1195 0.1195 0 -0.00(-0.33%)
Jan 17, 2019 0.1199 0.1199 0.1199 0 -0.01(-7.98%)
Jan 16, 2019 0.1000 0.1303 0.1000 0.1303 10,350 +0.03(+26.50%)
Jan 15, 2019 0.1025 0.1030 0.1025 0.1030 16,010 -0.04(-26.43%)
Jan 10, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 07, 2019 0.1400 0.1400 0.1400 0 +0.02(+14.85%)
Jan 03, 2019 0.1219 0.1219 0.1219 0 -0.00(-2.48%)
Jan 02, 2019 0.0901 0.1250 0.0901 0.1250 10,300 -0.00(-3.70%)
Dec 28, 2018 0.1298 0.1298 0.1298 0 +0.03(+25.53%)
Dec 27, 2018 0.0953 0.1034 0.0810 0.1034 2,590 -0.00(-2.64%)
Dec 26, 2018 0.0761 0.1062 0.0761 0.1062 5,200 -0.00(-3.01%)
Dec 21, 2018 0.1095 0.1095 0.1095 0 +0.01(+9.94%)
Dec 20, 2018 0.1000 0.1100 0.0750 0.0996 9,830 -0.00(-2.83%)
Dec 18, 2018 0.1025 0.1025 0.1025 0 +0.00(+2.50%)
Dec 17, 2018 0.0800 0.1050 0.0800 0.1000 111,550 -0.02(-15.04%)
Dec 14, 2018 0.1177 0.1177 0.1177 0.1177 500 -0.02(-15.63%)
Dec 13, 2018 0.1395 0.1395 0.1395 0.1395 1,000 +0.01(+3.72%)
Dec 11, 2018 0.1345 0.1345 0.1345 0 +0.00(+3.22%)
Dec 10, 2018 0.1118 0.1493 0.0910 0.1303 89,600 +0.04(+47.40%)
Dec 07, 2018 0.1003 0.1003 0.0750 0.0884 146,900 -0.02(-18.22%)
Dec 06, 2018 0.1168 0.1198 0.0900 0.1081 62,231 +0.00(+0.19%)
Dec 04, 2018 0.0982 0.1079 0.0982 0.1079 9,700 +0.01(+7.90%)
Dec 03, 2018 0.0761 0.1009 0.0761 0.1000 28,208 -0.03(-22.78%)
Nov 30, 2018 0.1330 0.1395 0.0705 0.1295 20,400 -0.00(-0.23%)
Nov 29, 2018 0.1175 0.1400 0.1126 0.1298 82,813 -0.00(-0.08%)
Nov 28, 2018 0.1399 0.1399 0.0751 0.1299 10,274 +0.06(+79.17%)
Nov 27, 2018 0.0850 0.0968 0.0725 0.0725 27,774 -0.03(-30.75%)
Nov 26, 2018 0.1068 0.1093 0.0790 0.1047 174,260 -0.01(-4.64%)
Nov 21, 2018 0.1098 0.1098 0.1098 0 +0.00(+0.00%)
Nov 19, 2018 0.1098 0.1098 0.1098 0 +0.03(+37.08%)
Nov 16, 2018 0.0801 0.0801 0.0801 0.0801 19,000 -0.03(-26.18%)
Nov 15, 2018 0.1085 0.1085 0.1085 0.1085 6,387 +0.00(+1.40%)
Nov 14, 2018 0.1070 0.1070 0.1070 140 +0.00(+0.00%)
Nov 13, 2018 0.1052 0.1075 0.1052 0.1070 2,876 +0.02(+21.32%)
Nov 12, 2018 0.0882 0.0882 0.0882 0.0882 450 -0.03(-26.07%)
Nov 08, 2018 0.1193 0.1193 0.1193 0 +0.01(+13.62%)
Nov 07, 2018 0.0801 0.1074 0.0801 0.1050 24,900 +0.01(+10.06%)
Nov 06, 2018 0.1077 0.1199 0.0954 0.0954 40,828 -0.03(-26.05%)
Nov 05, 2018 0.1349 0.1349 0.1290 0.1290 2,894 +0.01(+7.50%)
Nov 02, 2018 0.0921 0.1200 0.0921 0.1200 23,400 -0.02(-14.29%)
Nov 01, 2018 0.1400 0.1400 0.1400 0.1400 11,000 -0.01(-6.67%)
Oct 31, 2018 0.1062 0.1500 0.0930 0.1500 55,369 +0.04(+38.89%)
Oct 30, 2018 0.1120 0.1120 0.1000 0.1080 3,100 +0.01(+10.88%)
Oct 29, 2018 0.1025 0.1100 0.0974 0.0974 40,760 -0.03(-25.42%)
Oct 26, 2018 0.1306 0.1306 0.1306 0.1306 100 +0.01(+8.38%)
Oct 25, 2018 0.1018 0.1205 0.0975 0.1205 13,383 +0.02(+18.37%)
Oct 23, 2018 0.1018 0.1018 0.1018 0 -0.02(-18.56%)
Oct 22, 2018 0.1250 0.1250 0.1250 0.1250 1,990 +0.01(+13.64%)
Oct 17, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 12, 2018 0.1081 0.1275 0.1000 0.1100 17,400 -0.02(-15.38%)
Oct 11, 2018 0.1000 0.1300 0.1000 0.1300 10,000 -0.01(-3.70%)
Oct 10, 2018 0.1000 0.1350 0.1000 0.1350 5,100 +0.00(+3.69%)
Oct 05, 2018 0.1302 0.1302 0.1302 0 -0.00(-3.56%)
Oct 03, 2018 0.1350 0.1350 0.1350 0 -0.00(-1.96%)
Oct 02, 2018 0.1377 0.1377 0.1377 0.1377 100 -0.00(-0.22%)
Oct 01, 2018 0.0903 0.1380 0.0903 0.1380 22,300 +0.05(+53.16%)
Sep 28, 2018 0.0901 0.0901 0.0901 0.0901 200 -0.05(-35.13%)
Sep 26, 2018 0.1389 0.1389 0.1389 0 -0.00(-0.64%)
Sep 25, 2018 0.1398 0.1398 0.1398 0.1398 795 +0.00(+0.00%)
Sep 24, 2018 0.1400 0.1400 0.1398 0.1398 16,500 -0.00(-0.14%)
Sep 21, 2018 0.1100 0.1400 0.1100 0.1400 1,500 -0.01(-6.35%)
Sep 20, 2018 0.1051 0.1500 0.1051 0.1495 2,250 +0.01(+6.86%)
Sep 19, 2018 0.1335 0.1420 0.1275 0.1399 102,851 +0.01(+8.03%)
Sep 18, 2018 0.1002 0.1295 0.1002 0.1295 1,400 -0.00(-0.38%)
Sep 17, 2018 0.0900 0.1350 0.0900 0.1300 1,838 -0.00(-3.56%)
Sep 14, 2018 0.1348 0.1348 0.1348 0.1348 100 +0.02(+12.80%)
Sep 13, 2018 0.0800 0.1195 0.0800 0.1195 2,625 +0.04(+49.37%)
Sep 12, 2018 0.0923 0.1289 0.0800 0.0800 6,621 -0.03(-27.14%)
Sep 10, 2018 0.1098 0.1098 0.1098 0 -0.00(-3.68%)
Sep 07, 2018 0.1299 0.1299 0.0630 0.1140 51,100 -0.02(-12.24%)
Sep 06, 2018 0.1170 0.1299 0.1170 0.1299 2,513 +0.01(+12.96%)
Sep 04, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.75%)
Aug 31, 2018 0.1349 0.1349 0.1349 0 +0.00(+0.00%)
Aug 29, 2018 0.1349 0.1349 0.1349 0 +0.00(+0.37%)
Aug 28, 2018 0.1344 0.1344 0.1344 0.1344 4,900 +0.00(+3.46%)
Aug 27, 2018 0.1191 0.1299 0.1151 0.1299 5,500 +0.00(+0.00%)
Aug 24, 2018 0.1151 0.1349 0.1151 0.1299 6,500 -0.01(-3.71%)
Aug 23, 2018 0.1151 0.1349 0.1151 0.1349 20,931 -0.00(-2.53%)
Aug 22, 2018 0.1263 0.1385 0.1263 0.1384 25,944 +0.01(+8.98%)
Aug 21, 2018 0.1270 0.1270 0.1270 0.1270 497 +0.00(+0.00%)
Aug 20, 2018 0.1005 0.1275 0.1005 0.1270 11,615 -0.00(-0.39%)
Aug 17, 2018 0.1151 0.1275 0.1151 0.1275 9,400 +0.00(+0.00%)
Aug 16, 2018 0.1275 0.1275 0.1275 0.1275 1,300 -0.00(-0.62%)
Aug 15, 2018 0.1125 0.1283 0.1125 0.1283 21,959 -0.01(-6.62%)
Aug 14, 2018 0.1170 0.1374 0.1170 0.1374 20,200 -0.00(-0.43%)
Aug 13, 2018 0.1245 0.1393 0.1110 0.1380 97,486 +0.02(+17.95%)
Aug 10, 2018 0.1170 0.1170 0.1170 0.1170 25,000 -0.01(-6.40%)
Aug 09, 2018 0.1362 0.1362 0.0901 0.1250 25,027 -0.02(-14.03%)
Aug 08, 2018 0.1454 0.1454 0.1454 0.1454 1,000 +0.01(+7.78%)
Aug 06, 2018 0.1349 0.1349 0.1349 0 -0.01(-5.13%)
Aug 03, 2018 0.1422 0.1422 0.1422 0.1422 700 +0.00(+2.30%)
Aug 02, 2018 0.1404 0.1404 0.1135 0.1390 2,185 +0.01(+6.92%)
Aug 01, 2018 0.1038 0.1300 0.1033 0.1300 21,715 -0.01(-7.14%)
Jul 31, 2018 0.1500 0.1500 0.1400 0.1400 7,000 -0.01(-5.28%)
Jul 27, 2018 0.1478 0.1478 0.1478 0 +0.00(+0.00%)
Jul 26, 2018 0.1482 0.1482 0.1201 0.1478 36,900 -0.00(-0.01%)
Jul 25, 2018 0.1478 0.1478 0.1478 0.1478 1,050 -0.00(-1.32%)
Jul 24, 2018 0.1260 0.1651 0.1211 0.1498 3,304 -0.00(-0.13%)
Jul 23, 2018 0.1354 0.1500 0.1301 0.1500 15,604 +0.00(+1.47%)
Jul 20, 2018 0.1499 0.1499 0.1252 0.1478 2,550 -0.00(-0.12%)
Jul 19, 2018 0.1400 0.1480 0.1390 0.1480 17,398 -0.00(-1.27%)
Jul 18, 2018 0.1252 0.1499 0.1252 0.1499 13,098 +0.00(+3.38%)
Jul 17, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+2.04%)
Jul 13, 2018 0.1421 0.1421 0.1421 0 -0.02(-10.63%)
Jul 12, 2018 0.1376 0.1595 0.1252 0.1590 80,426 +0.01(+6.00%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jul 10, 2018 0.1448 0.1559 0.1300 0.1550 272,557 +0.01(+8.01%)
Jul 09, 2018 0.1419 0.1445 0.1350 0.1435 23,276 -0.00(-1.64%)
Jul 05, 2018 0.1459 0.1459 0.1459 0 +0.00(+1.67%)
Jul 02, 2018 0.1435 0.1435 0.1435 0 +0.01(+4.36%)
Jun 29, 2018 0.1375 0.1375 0.1375 0.1375 843 -0.01(-6.14%)
Jun 27, 2018 0.1465 0.1465 0.1465 0 +0.00(+2.58%)
Jun 26, 2018 0.1335 0.1465 0.1115 0.1428 10,600 +0.00(+2.38%)
Jun 25, 2018 0.1043 0.1395 0.1043 0.1395 81,150 +0.01(+7.47%)
Jun 22, 2018 0.1004 0.1298 0.1004 0.1298 6,038 -0.01(-5.25%)
Jun 21, 2018 0.1400 0.1400 0.1125 0.1370 23,000 +0.01(+5.54%)
Jun 20, 2018 0.1298 0.1298 0.1298 0.1298 388 +0.01(+8.17%)
Jun 19, 2018 0.1200 0.1200 0.1200 0.1200 41,500 +0.00(+4.35%)
Jun 15, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.16%)
Jun 14, 2018 0.1111 0.1295 0.1111 0.1295 5,150 -0.02(-11.27%)
Jun 12, 2018 0.1459 0.1459 0.1459 0 +0.02(+12.40%)
Jun 11, 2018 0.1200 0.1298 0.1190 0.1298 6,500 -0.00(-0.08%)
Jun 08, 2018 0.1350 0.1350 0.1299 0.1299 16,800 +0.01(+8.25%)
Jun 07, 2018 0.1200 0.1432 0.1200 0.1200 34,760 -0.00(-0.08%)
Jun 06, 2018 0.1340 0.1459 0.1201 0.1201 23,748 -0.03(-17.96%)
Jun 05, 2018 0.1201 0.1464 0.1201 0.1464 1,149 +0.01(+6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.